株価チャート

2021/08/06～2021/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
12/301,6561,6771,6321,676+1.58%57,400468億5609万+2.26%12.862.09
12/291,6001,6571,5941,650+3.25%138,600461億2921万+0.43%12.662.06
12/281,5801,6041,5631,598+2.24%194,500446億7544万-3.03%12.261.99
12/271,5921,5971,5511,563-2.43%73,100436億9694万-5.67%11.991.95
12/241,5941,6181,5851,602+1.71%39,200447億8727万-3.78%12.292
12/231,5841,5901,5701,575+0.19%41,200440億3243万-5.86%12.081.96
12/221,5501,5851,5411,572+2.28%83,700439億4856万-6.43%12.061.96
12/211,5521,5521,5001,537+0.92%77,600429億6452万-8.89%11.791.92
12/201,5301,5451,5111,523-1.68%110,300425億7318万-10.2%11.681.9
12/171,5941,5941,5411,549-4.56%112,500432億9997万-9.2%11.881.93
12/161,6091,6241,5871,623+1.25%88,400453億6853万-5.47%12.452.02
12/151,6391,6391,5801,603-2.49%73,700448億946万-7.13%12.32
12/141,6341,6671,6261,644-1.14%38,900459億5555万-6.11%12.612.05
12/131,6441,6821,6371,663+1.9%83,300464億8667万-6.68%12.762.07
12/101,6601,6631,6001,632-1.69%220,500456億2011万-10.18%12.522.03
12/091,6801,6831,6421,660-1.37%124,800464億281万-10.46%12.732.07
12/081,7231,7551,6791,683-1.23%91,100470億4574万-10.67%12.912.1
12/071,6621,7071,6601,704+2.04%55,100476億3276万-10.97%13.072.12
12/061,6961,7121,6601,670-2.45%70,600466億8234万-13.92%12.812.08
12/031,6501,7121,6321,712+3.13%153,300478億5639万-13.01%13.132.13
12/021,7031,7221,6601,660-3.26%81,400464億281万-16.75%12.732.07
12/011,6941,7381,6601,716+1.78%104,200479億6820万-15.05%13.162.14
11/301,7411,7701,6801,686-0.88%96,300471億2960万-17.51%12.932.1
11/291,7631,7931,7011,701-4.17%107,300475億4890万-17.83%13.052.12
11/261,7751,7821,7481,775+0.06%117,400496億1746万-15.27%13.622.21
11/251,7751,7891,7481,774+0.23%97,400495億8950万-16.28%13.612.21
11/241,7971,8231,7591,770-2.64%135,100494億7769万-17.37%13.582.21
11/221,7891,8221,7501,818+1.85%95,400508億1837万-15.99%13.952.27
11/191,7671,7921,7631,785+0.22%125,800498億9592万-18.27%13.692.22
11/181,7801,7881,7341,781+1.37%97,900497億8411万-19.16%13.662.22
11/171,7801,7871,7481,7570%117,800491億1324万-20.86%13.482.19
11/161,7661,7781,7271,757-0.11%101,600491億1324万-21.49%13.482.19
11/151,8001,8001,7441,759-1.18%130,700491億6915万-22.2%13.492.19
11/121,8001,8251,7601,780-1.11%149,400497億5616万-22.07%13.652.22
11/111,8251,8441,7941,800-3.49%196,200503億1522万-21.81%13.812.24
11/101,9391,9501,8501,865-16.33%313,000521億3215万-19.75%14.312.32
11/092,4052,4052,1952,229-7.32%147,500623億701万-4.91%17.12.78
11/082,5332,5452,3652,405-5.31%99,900672億2672万+2.25%18.453
11/052,5552,5742,4622,540-0.66%68,900710億36万+8.13%19.493.17
11/042,4802,5712,4532,557+5.36%168,300714億7556万+9.32%19.623.19
11/022,4302,5122,4132,427+0.33%84,300678億4168万+4.39%18.623.02
11/012,3572,4262,3502,419+2.63%41,700676億1806万+4.45%18.563.01
10/292,3732,3732,3212,357-0.55%37,200658億8498万+2.08%18.082.94
10/282,3322,3732,3002,370+0.55%51,700662億4837万+2.78%18.182.95
10/272,3312,3792,3022,357+1.29%47,400658億8498万+2.48%18.082.94
10/262,2952,3332,2342,327+1.39%41,200650億4639万+1.31%17.852.9
10/252,3482,3482,2862,295-2.26%37,300641億5190万-0.09%17.612.86
10/222,2812,3662,2702,348+1.6%50,600656億3340万+2.44%18.012.93
10/212,3782,3782,3002,311-2.98%38,900645億9915万+1.05%17.732.88
10/202,3802,4292,3462,382+0.72%53,400665億8380万+4.34%18.272.97
10/192,3212,3702,2902,365+1.9%36,300661億860万+3.96%18.142.95
10/182,3322,3422,2772,321+0.87%54,700648億7868万+2.43%17.812.89
10/152,2862,3102,2402,301+1.28%59,800643億1962万+2.04%17.652.87
10/142,1902,2752,1902,272+3.7%71,500635億898万+1.34%17.432.83
10/132,1932,2352,1322,191-0.81%94,800612億4480万-1.7%16.812.73
10/122,2992,2992,1672,209-5.07%129,500617億4795万-0.5%16.952.75
10/112,3382,3952,2732,327-0.39%74,300650億4639万+5.2%17.852.9
10/082,2502,3392,2252,336+3.96%63,800652億9797万+6.13%17.922.91
10/072,3522,3762,2462,247-4.14%80,400628億1016万+2.51%17.242.8
10/062,4022,4312,3202,344-0.38%99,800655億2159万+7.23%17.982.92
10/052,3902,4172,3032,353-3.45%192,200657億7317万+8.23%18.052.93
10/042,3642,4372,3642,437+4.1%143,900681億2121万+12.77%18.693.04
10/012,2952,4192,2952,341+2.41%180,100654億3773万+9.24%17.962.92
09/302,2012,3122,1912,286+3.91%107,700639億32万+7.53%17.542.85
09/292,1622,2132,1622,200-0.54%53,200614億9638万+4.22%16.882.74
09/282,2342,2482,1442,212-0.98%66,300618億3181万+5.43%16.972.76
09/272,2962,3002,2102,234-2.62%66,700624億4677万+7.15%17.142.78
09/242,3092,3422,2742,294+3.24%74,100641億2395万+10.98%17.62.86
09/222,2732,2752,1752,222-2.33%65,800621億1134万+8.44%17.052.77
09/212,2502,3002,2132,275-2.07%109,700635億1140万+12.12%17.432.83
09/172,1652,3412,1592,323+6.56%141,100648億5142万+15.63%17.82.89
09/162,2222,2312,1302,180-1.93%83,800608億5927万+9.66%16.72.71
09/152,1612,2522,1612,223+1.05%92,000620億5971万+12.73%17.032.77
09/142,1802,2122,1522,200+0.82%83,900614億1762万+12.24%16.862.74
09/132,1802,2082,1212,182+2.35%167,900609億1511万+12.71%16.722.72
09/102,0652,1322,0472,132+3.5%123,700595億1925万+11.68%16.332.65
09/091,9612,0821,9522,060+4.3%122,000575億922万+9.23%15.782.56
09/081,9722,0221,9551,975+2.17%99,200551億3627万+5.73%15.132.46
09/071,9521,9761,9041,933-2.18%131,800539億6375万+4.37%14.812.41
09/062,0032,0211,9581,976-1.64%102,900551億6418万+7.51%15.142.46
09/032,0502,0551,9772,009-2.57%110,900560億8545万+10.2%15.392.5
09/022,1072,1072,0372,062-2.23%83,000575億6506万+14.05%15.82.57
09/012,0862,1132,0692,109+1.15%55,900588億7716万+17.76%16.162.62
08/312,0522,1262,0512,085+1.61%109,500582億715万+17.53%15.972.59
08/302,0582,0981,9822,052+1.18%138,000572億8588万+16.72%15.722.55
08/271,9902,0281,9452,028+2.37%111,500566億1587万+16.42%15.542.52
08/261,9402,0231,9171,981+3.07%176,100553億377万+14.97%15.182.47
08/251,9011,9271,8751,922+0.68%75,500536億5666万+12.46%14.732.39
08/241,9211,9281,8771,909+1.38%87,100532億9374万+12.63%14.632.38
08/231,8071,9091,7971,883+0.7%173,100525億6789万+12.02%14.432.34
08/201,8541,9441,8361,870+3.95%395,500522億497万+12.38%14.332.33
08/191,7891,8601,7621,799-2.49%205,800502億2286万+9.23%13.782.24
08/181,7271,8451,7261,845+7.27%181,800515億704万+13.05%14.142.3
08/171,7551,8121,6561,720-2.05%169,300480億1741万+6.57%13.182.14
08/161,7821,8061,7111,756-2.98%285,900490億2242万+9.89%13.452.19
08/131,7671,8131,7171,810+1.63%321,300505億2995万+14.34%13.872.25
08/121,9001,9011,7691,781-6.95%475,700497億2035万+13.73%13.642.22
08/111,8071,9141,7321,914+19.1%844,600534億3332万+23.48%14.662.38
08/101,5441,6271,5051,607+6.85%167,800448億6277万+5.03%12.312
08/061,5701,5701,4841,504-4.08%91,200419億8731万-1.25%11.521.87